technotrans SE (ETR:TTR1)
Germany · Delayed Price · Currency is EUR 28.90
+1.00 (3.58%)
Sep 4, 2026, 5:35 PM CET
technotrans SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.95 | 29.00 | 27.95 | 28.90 | 28.90 | 3.58% | 5,585 |
| Sep 3, 2026 | 27.50 | 27.90 | 27.40 | 27.90 | 27.90 | 0.36% | 3,094 |
| Sep 2, 2026 | 27.05 | 28.00 | 27.05 | 27.80 | 27.80 | 2.21% | 6,518 |
| Sep 1, 2026 | 26.90 | 28.15 | 26.90 | 27.20 | 27.20 | -3.20% | 9,761 |
| Aug 31, 2026 | 28.10 | 28.40 | 28.10 | 28.10 | 28.10 | -1.23% | 2,779 |
| Aug 28, 2026 | 28.05 | 28.60 | 28.05 | 28.45 | 28.45 | 1.07% | 2,013 |
| Aug 27, 2026 | 29.25 | 29.25 | 28.10 | 28.15 | 28.15 | -2.76% | 4,171 |
| Aug 26, 2026 | 27.70 | 29.25 | 27.70 | 28.95 | 28.95 | 3.39% | 12,863 |
| Aug 25, 2026 | 28.55 | 28.55 | 27.80 | 28.00 | 28.00 | -2.95% | 7,381 |
| Aug 24, 2026 | 28.65 | 28.85 | 28.15 | 28.85 | 28.85 | 0.87% | 3,924 |
| Aug 21, 2026 | 30.35 | 30.35 | 28.30 | 28.60 | 28.60 | -0.69% | 3,190 |
| Aug 20, 2026 | 29.00 | 29.00 | 28.35 | 28.80 | 28.80 | 0.17% | 4,580 |
| Aug 19, 2026 | 29.05 | 29.05 | 28.10 | 28.75 | 28.75 | -1.03% | 3,879 |
| Aug 18, 2026 | 29.25 | 29.30 | 28.80 | 29.05 | 29.05 | -1.69% | 2,594 |
| Aug 17, 2026 | 29.85 | 30.60 | 29.40 | 29.55 | 29.55 | - | 4,524 |
| Aug 14, 2026 | 29.10 | 30.65 | 29.10 | 29.55 | 29.55 | 1.55% | 2,768 |
| Aug 13, 2026 | 29.10 | 29.60 | 29.00 | 29.10 | 29.10 | -0.68% | 2,735 |
| Aug 12, 2026 | 29.90 | 29.90 | 29.15 | 29.30 | 29.30 | -1.18% | 7,098 |
| Aug 11, 2026 | 29.90 | 29.95 | 29.50 | 29.65 | 29.65 | - | 2,696 |
| Aug 10, 2026 | 30.40 | 31.15 | 29.50 | 29.65 | 29.65 | -2.79% | 6,969 |
| Aug 7, 2026 | 30.15 | 30.90 | 29.90 | 30.50 | 30.50 | 2.52% | 12,155 |
| Aug 6, 2026 | 29.35 | 30.25 | 29.30 | 29.75 | 29.75 | 1.36% | 5,548 |
| Aug 5, 2026 | 30.00 | 30.00 | 28.75 | 29.35 | 29.35 | - | 13,071 |
| Aug 4, 2026 | 31.00 | 31.05 | 29.10 | 29.35 | 29.35 | -7.70% | 10,425 |
| Aug 3, 2026 | 31.50 | 32.60 | 31.45 | 31.80 | 31.80 | 2.25% | 10,364 |
| Jul 31, 2026 | 31.50 | 31.95 | 30.35 | 31.10 | 31.10 | 4.01% | 17,460 |
| Jul 30, 2026 | 29.90 | 30.30 | 28.95 | 29.90 | 29.90 | 1.01% | 10,081 |
| Jul 29, 2026 | 28.55 | 30.35 | 28.50 | 29.60 | 29.60 | 4.59% | 8,737 |
| Jul 28, 2026 | 28.50 | 28.65 | 28.10 | 28.30 | 28.30 | -1.74% | 2,460 |
| Jul 27, 2026 | 29.20 | 29.25 | 28.35 | 28.80 | 28.80 | -0.52% | 4,221 |
| Jul 24, 2026 | 29.00 | 29.15 | 28.70 | 28.95 | 28.95 | 0.70% | 1,466 |
| Jul 23, 2026 | 29.55 | 29.55 | 28.50 | 28.75 | 28.75 | -1.71% | 2,438 |
| Jul 22, 2026 | 29.10 | 29.40 | 28.90 | 29.25 | 29.25 | -0.17% | 6,027 |
| Jul 21, 2026 | 29.60 | 29.60 | 28.75 | 29.30 | 29.30 | -0.17% | 4,170 |
| Jul 20, 2026 | 29.20 | 30.10 | 29.20 | 29.35 | 29.35 | -1.51% | 5,506 |
| Jul 17, 2026 | 28.95 | 30.15 | 28.95 | 29.80 | 29.80 | -1.00% | 5,297 |
| Jul 16, 2026 | 30.35 | 30.35 | 29.30 | 30.10 | 30.10 | -1.79% | 8,169 |
| Jul 15, 2026 | 29.50 | 32.20 | 29.40 | 30.65 | 30.65 | 4.25% | 8,127 |
| Jul 14, 2026 | 29.70 | 29.80 | 29.15 | 29.40 | 29.40 | -0.51% | 3,523 |
| Jul 13, 2026 | 29.50 | 29.90 | 29.05 | 29.55 | 29.55 | 1.72% | 4,965 |
| Jul 10, 2026 | 29.40 | 29.40 | 28.35 | 29.05 | 29.05 | -1.19% | 9,171 |
| Jul 9, 2026 | 28.95 | 30.45 | 28.80 | 29.40 | 29.40 | 2.98% | 4,630 |
| Jul 8, 2026 | 29.55 | 29.65 | 28.45 | 28.55 | 28.55 | -4.52% | 9,705 |
| Jul 7, 2026 | 32.35 | 32.35 | 29.40 | 29.90 | 29.90 | -5.97% | 9,314 |
| Jul 6, 2026 | 32.35 | 32.55 | 31.65 | 31.80 | 31.80 | -3.05% | 4,160 |
| Jul 3, 2026 | 32.10 | 32.95 | 32.10 | 32.80 | 32.80 | 3.63% | 2,933 |
| Jul 2, 2026 | 32.40 | 32.60 | 31.35 | 31.65 | 31.65 | -1.86% | 5,846 |
| Jul 1, 2026 | 32.25 | 32.65 | 31.40 | 32.25 | 32.25 | - | 8,682 |
| Jun 30, 2026 | 31.70 | 32.75 | 31.70 | 32.25 | 32.25 | 1.57% | 1,462 |
| Jun 29, 2026 | 32.00 | 32.90 | 31.40 | 31.75 | 31.75 | - | 5,444 |